2317 (株)システナ の時系列データ [2013年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2013-12-30 | 737 | 759 | 735 | 746 | 88,500 | 46.63 |
2013-12-27 | 724 | 732 | 721 | 732 | 57,900 | 45.75 |
2013-12-26 | 710 | 723 | 709 | 720 | 51,800 | 45 |
2013-12-25 | 706 | 710 | 705 | 708 | 73,700 | 44.25 |
2013-12-24 | 706 | 712 | 706 | 708 | 96,300 | 44.25 |
2013-12-20 | 706 | 708 | 703 | 706 | 64,100 | 44.13 |
2013-12-19 | 712 | 714 | 703 | 708 | 85,900 | 44.25 |
2013-12-18 | 713 | 715 | 707 | 709 | 91,000 | 44.31 |
2013-12-17 | 722 | 722 | 713 | 714 | 52,900 | 44.63 |
2013-12-16 | 731 | 731 | 715 | 716 | 60,200 | 44.75 |
2013-12-13 | 728 | 736 | 722 | 731 | 127,100 | 45.69 |
2013-12-12 | 720 | 755 | 717 | 735 | 138,700 | 45.94 |
2013-12-11 | 717 | 724 | 711 | 720 | 64,800 | 45 |
2013-12-10 | 717 | 719 | 714 | 717 | 54,300 | 44.81 |
2013-12-09 | 720 | 728 | 720 | 724 | 29,900 | 45.25 |
2013-12-06 | 722 | 724 | 720 | 723 | 28,900 | 45.19 |
2013-12-05 | 730 | 730 | 724 | 724 | 22,900 | 45.25 |
2013-12-04 | 723 | 729 | 723 | 727 | 26,900 | 45.44 |
2013-12-03 | 729 | 733 | 726 | 730 | 29,200 | 45.63 |
2013-12-02 | 721 | 728 | 721 | 726 | 40,000 | 45.38 |
2013-11-29 | 724 | 724 | 717 | 721 | 20,300 | 45.06 |
2013-11-28 | 721 | 724 | 718 | 722 | 16,600 | 45.13 |
2013-11-27 | 728 | 728 | 718 | 721 | 29,400 | 45.06 |
2013-11-26 | 722 | 730 | 715 | 730 | 65,700 | 45.63 |
2013-11-25 | 720 | 724 | 711 | 723 | 47,000 | 45.19 |
2013-11-22 | 717 | 723 | 714 | 717 | 38,600 | 44.81 |
2013-11-21 | 716 | 718 | 715 | 717 | 20,500 | 44.81 |
2013-11-20 | 714 | 717 | 712 | 715 | 20,600 | 44.69 |
2013-11-19 | 714 | 717 | 712 | 714 | 16,100 | 44.63 |
2013-11-18 | 714 | 720 | 711 | 714 | 35,800 | 44.63 |
2013-11-15 | 720 | 722 | 715 | 721 | 34,100 | 45.06 |
2013-11-14 | 717 | 721 | 715 | 718 | 34,200 | 44.88 |
2013-11-13 | 718 | 720 | 716 | 716 | 21,400 | 44.75 |
2013-11-12 | 712 | 718 | 706 | 717 | 33,300 | 44.81 |
2013-11-11 | 706 | 715 | 706 | 709 | 38,900 | 44.31 |
2013-11-08 | 706 | 718 | 706 | 716 | 41,200 | 44.75 |
2013-11-07 | 721 | 721 | 708 | 709 | 42,700 | 44.31 |
2013-11-06 | 720 | 722 | 718 | 720 | 29,200 | 45 |
2013-11-05 | 723 | 726 | 719 | 721 | 50,900 | 45.06 |
2013-11-01 | 724 | 726 | 711 | 723 | 85,500 | 45.19 |
2013-10-31 | 718 | 722 | 715 | 717 | 32,100 | 44.81 |
2013-10-30 | 711 | 723 | 710 | 723 | 81,400 | 45.19 |
2013-10-29 | 712 | 715 | 709 | 709 | 34,500 | 44.31 |
2013-10-28 | 711 | 717 | 711 | 715 | 24,400 | 44.69 |
2013-10-25 | 711 | 723 | 711 | 715 | 39,400 | 44.69 |
2013-10-24 | 719 | 721 | 717 | 720 | 26,700 | 45 |
2013-10-23 | 726 | 728 | 720 | 721 | 32,500 | 45.06 |
2013-10-22 | 724 | 728 | 721 | 724 | 32,800 | 45.25 |
2013-10-21 | 726 | 729 | 722 | 724 | 29,500 | 45.25 |
2013-10-18 | 721 | 729 | 721 | 725 | 20,500 | 45.31 |
2013-10-17 | 728 | 730 | 725 | 727 | 23,800 | 45.44 |
2013-10-16 | 724 | 727 | 724 | 725 | 9,400 | 45.31 |
2013-10-15 | 727 | 727 | 723 | 726 | 18,700 | 45.38 |
2013-10-11 | 716 | 725 | 716 | 723 | 38,900 | 45.19 |
2013-10-10 | 716 | 720 | 712 | 720 | 26,600 | 45 |
2013-10-09 | 700 | 711 | 696 | 711 | 32,000 | 44.44 |
2013-10-08 | 709 | 709 | 697 | 706 | 48,300 | 44.13 |
2013-10-07 | 724 | 726 | 705 | 709 | 41,100 | 44.31 |
2013-10-04 | 723 | 731 | 717 | 727 | 25,900 | 45.44 |
2013-10-03 | 730 | 741 | 722 | 723 | 53,400 | 45.19 |
2013-10-02 | 755 | 755 | 728 | 734 | 48,100 | 45.88 |
2013-10-01 | 746 | 763 | 746 | 756 | 29,000 | 47.25 |
2013-09-30 | 752 | 757 | 747 | 755 | 18,600 | 47.19 |
2013-09-27 | 756 | 767 | 751 | 761 | 32,700 | 47.56 |
2013-09-26 | 737 | 768 | 737 | 761 | 42,300 | 47.56 |
2013-09-25 | 775 | 782 | 775 | 782 | 37,400 | 48.88 |
2013-09-24 | 775 | 786 | 773 | 783 | 54,100 | 48.94 |
2013-09-20 | 773 | 780 | 773 | 778 | 27,100 | 48.63 |
2013-09-19 | 769 | 780 | 766 | 780 | 58,200 | 48.75 |
2013-09-18 | 771 | 774 | 767 | 770 | 25,600 | 48.13 |
2013-09-17 | 765 | 774 | 765 | 771 | 33,500 | 48.19 |
2013-09-13 | 760 | 770 | 760 | 768 | 50,600 | 48 |
2013-09-12 | 764 | 774 | 762 | 770 | 30,700 | 48.13 |
2013-09-11 | 767 | 770 | 761 | 766 | 27,500 | 47.88 |
2013-09-10 | 763 | 768 | 752 | 767 | 36,300 | 47.94 |
2013-09-09 | 769 | 770 | 755 | 764 | 26,300 | 47.75 |
2013-09-06 | 761 | 767 | 750 | 757 | 41,000 | 47.31 |
2013-09-05 | 763 | 763 | 760 | 761 | 17,800 | 47.56 |
2013-09-04 | 746 | 769 | 746 | 764 | 68,100 | 47.75 |
2013-09-03 | 744 | 747 | 738 | 746 | 37,300 | 46.63 |
2013-09-02 | 740 | 745 | 740 | 740 | 10,900 | 46.25 |
2013-08-30 | 745 | 747 | 739 | 739 | 43,600 | 46.19 |
2013-08-29 | 734 | 744 | 734 | 742 | 35,400 | 46.38 |
2013-08-28 | 740 | 742 | 735 | 740 | 51,000 | 46.25 |
2013-08-27 | 743 | 744 | 737 | 740 | 20,000 | 46.25 |
2013-08-26 | 740 | 745 | 740 | 743 | 8,300 | 46.44 |
2013-08-23 | 740 | 745 | 737 | 740 | 32,900 | 46.25 |
2013-08-22 | 738 | 745 | 737 | 743 | 29,800 | 46.44 |
2013-08-21 | 740 | 745 | 735 | 738 | 34,100 | 46.13 |
2013-08-20 | 740 | 748 | 739 | 740 | 38,800 | 46.25 |
2013-08-19 | 740 | 746 | 739 | 743 | 28,700 | 46.44 |
2013-08-16 | 744 | 744 | 736 | 742 | 32,700 | 46.38 |
2013-08-15 | 731 | 747 | 730 | 745 | 58,800 | 46.56 |
2013-08-14 | 727 | 731 | 725 | 731 | 23,300 | 45.69 |
2013-08-13 | 729 | 729 | 722 | 727 | 29,600 | 45.44 |
2013-08-12 | 731 | 737 | 728 | 729 | 37,000 | 45.56 |
2013-08-09 | 726 | 745 | 726 | 734 | 80,100 | 45.88 |
2013-08-08 | 726 | 735 | 726 | 730 | 38,400 | 45.63 |
2013-08-07 | 731 | 733 | 724 | 728 | 49,500 | 45.50 |
2013-08-06 | 721 | 734 | 721 | 734 | 37,600 | 45.88 |
2013-08-05 | 733 | 733 | 718 | 724 | 46,700 | 45.25 |
2013-08-02 | 722 | 730 | 720 | 730 | 36,800 | 45.63 |
2013-08-01 | 710 | 722 | 708 | 722 | 24,100 | 45.13 |
2013-07-31 | 725 | 725 | 710 | 710 | 46,700 | 44.38 |
2013-07-30 | 716 | 730 | 711 | 726 | 30,700 | 45.38 |
2013-07-29 | 734 | 734 | 711 | 716 | 44,500 | 44.75 |
2013-07-26 | 736 | 744 | 734 | 734 | 42,400 | 45.88 |
2013-07-25 | 750 | 752 | 740 | 740 | 49,600 | 46.25 |
2013-07-24 | 750 | 758 | 750 | 754 | 22,500 | 47.13 |
2013-07-23 | 748 | 753 | 747 | 750 | 36,900 | 46.88 |
2013-07-22 | 744 | 752 | 744 | 750 | 27,400 | 46.88 |
2013-07-19 | 745 | 750 | 740 | 743 | 34,900 | 46.44 |
2013-07-18 | 746 | 754 | 742 | 749 | 19,700 | 46.81 |
2013-07-17 | 745 | 747 | 744 | 745 | 22,800 | 46.56 |
2013-07-16 | 750 | 751 | 745 | 747 | 27,000 | 46.69 |
2013-07-12 | 750 | 752 | 747 | 748 | 24,700 | 46.75 |
2013-07-11 | 747 | 753 | 746 | 749 | 20,100 | 46.81 |
2013-07-10 | 756 | 756 | 745 | 747 | 34,600 | 46.69 |
2013-07-09 | 754 | 764 | 752 | 756 | 20,200 | 47.25 |
2013-07-08 | 762 | 767 | 753 | 754 | 29,600 | 47.13 |
2013-07-05 | 760 | 760 | 750 | 758 | 18,100 | 47.38 |
2013-07-04 | 762 | 762 | 751 | 753 | 19,000 | 47.06 |
2013-07-03 | 758 | 762 | 751 | 760 | 50,600 | 47.50 |
2013-07-02 | 755 | 767 | 740 | 746 | 70,300 | 46.63 |
2013-07-01 | 727 | 760 | 727 | 755 | 71,800 | 47.19 |
2013-06-28 | 728 | 745 | 724 | 742 | 57,800 | 46.38 |
2013-06-27 | 730 | 739 | 703 | 715 | 106,900 | 44.69 |
2013-06-26 | 750 | 750 | 730 | 731 | 55,200 | 45.69 |
2013-06-25 | 743 | 754 | 738 | 750 | 61,300 | 46.88 |
2013-06-24 | 767 | 767 | 741 | 743 | 44,300 | 46.44 |
2013-06-21 | 742 | 761 | 735 | 761 | 150,000 | 47.56 |
2013-06-20 | 738 | 748 | 736 | 748 | 53,000 | 46.75 |
2013-06-19 | 745 | 750 | 740 | 745 | 39,500 | 46.56 |
2013-06-18 | 748 | 748 | 739 | 740 | 50,300 | 46.25 |
2013-06-17 | 728 | 744 | 727 | 740 | 42,700 | 46.25 |
2013-06-14 | 734 | 743 | 730 | 730 | 98,800 | 45.63 |
2013-06-13 | 744 | 744 | 728 | 728 | 84,000 | 45.50 |
2013-06-12 | 738 | 752 | 729 | 748 | 45,100 | 46.75 |
2013-06-11 | 730 | 750 | 730 | 738 | 43,900 | 46.13 |
2013-06-10 | 719 | 741 | 719 | 738 | 58,500 | 46.13 |
2013-06-07 | 720 | 722 | 711 | 713 | 138,400 | 44.56 |
2013-06-06 | 741 | 752 | 735 | 735 | 104,200 | 45.94 |
2013-06-05 | 735 | 776 | 733 | 756 | 105,900 | 47.25 |
2013-06-04 | 730 | 738 | 730 | 735 | 87,400 | 45.94 |
2013-06-03 | 734 | 744 | 734 | 737 | 95,500 | 46.06 |
2013-05-31 | 752 | 757 | 746 | 754 | 89,700 | 47.13 |
2013-05-30 | 761 | 761 | 749 | 750 | 121,300 | 46.88 |
2013-05-29 | 765 | 774 | 756 | 766 | 94,000 | 47.88 |
2013-05-28 | 764 | 775 | 762 | 763 | 77,000 | 47.69 |
2013-05-27 | 778 | 778 | 764 | 764 | 79,800 | 47.75 |
2013-05-24 | 777 | 787 | 768 | 780 | 148,800 | 48.75 |
2013-05-23 | 805 | 807 | 774 | 776 | 186,700 | 48.50 |
2013-05-22 | 820 | 820 | 799 | 805 | 117,000 | 50.31 |
2013-05-21 | 817 | 822 | 812 | 820 | 70,900 | 51.25 |
2013-05-20 | 820 | 824 | 810 | 819 | 73,100 | 51.19 |
2013-05-17 | 778 | 818 | 778 | 815 | 128,400 | 50.94 |
2013-05-16 | 808 | 809 | 775 | 787 | 188,200 | 49.19 |
2013-05-15 | 822 | 833 | 803 | 809 | 190,200 | 50.56 |
2013-05-14 | 820 | 833 | 820 | 827 | 107,500 | 51.69 |
2013-05-13 | 846 | 848 | 803 | 829 | 279,200 | 51.81 |
2013-05-10 | 850 | 859 | 838 | 841 | 447,600 | 52.56 |
2013-05-09 | 913 | 915 | 861 | 872 | 136,100 | 54.50 |
2013-05-08 | 858 | 919 | 858 | 913 | 204,000 | 57.06 |
2013-05-07 | 844 | 857 | 838 | 855 | 116,800 | 53.44 |
2013-05-02 | 840 | 850 | 837 | 841 | 75,800 | 52.56 |
2013-05-01 | 852 | 857 | 843 | 845 | 56,200 | 52.81 |
2013-04-30 | 860 | 865 | 850 | 852 | 51,400 | 53.25 |
2013-04-26 | 889 | 891 | 853 | 858 | 89,900 | 53.63 |
2013-04-25 | 853 | 883 | 853 | 881 | 89,400 | 55.06 |
2013-04-24 | 852 | 855 | 845 | 853 | 71,600 | 53.31 |
2013-04-23 | 842 | 851 | 838 | 843 | 72,500 | 52.69 |
2013-04-22 | 840 | 855 | 834 | 839 | 78,800 | 52.44 |
2013-04-19 | 836 | 838 | 827 | 834 | 38,500 | 52.13 |
2013-04-18 | 833 | 848 | 833 | 834 | 52,100 | 52.13 |
2013-04-17 | 824 | 847 | 824 | 837 | 73,800 | 52.31 |
2013-04-16 | 826 | 828 | 815 | 816 | 78,500 | 51 |
2013-04-15 | 834 | 843 | 829 | 831 | 49,400 | 51.94 |
2013-04-12 | 850 | 858 | 846 | 849 | 51,600 | 53.06 |
2013-04-11 | 839 | 850 | 836 | 849 | 32,900 | 53.06 |
2013-04-10 | 857 | 861 | 838 | 839 | 63,100 | 52.44 |
2013-04-09 | 871 | 872 | 841 | 855 | 52,900 | 53.44 |
2013-04-08 | 850 | 865 | 829 | 864 | 93,700 | 54 |
2013-04-05 | 828 | 852 | 825 | 830 | 76,800 | 51.88 |
2013-04-04 | 800 | 814 | 793 | 814 | 42,200 | 50.88 |
2013-04-03 | 790 | 814 | 790 | 812 | 49,300 | 50.75 |
2013-04-02 | 777 | 818 | 753 | 802 | 85,900 | 50.13 |
2013-04-01 | 852 | 852 | 800 | 807 | 90,100 | 50.44 |
2013-03-29 | 870 | 873 | 850 | 851 | 57,000 | 53.19 |
2013-03-28 | 899 | 899 | 857 | 870 | 81,900 | 54.38 |
2013-03-27 | 855 | 909 | 855 | 900 | 59,100 | 56.25 |
2013-03-26 | 93,000 | 93,400 | 89,800 | 90,000 | 902 | 56.25 |
2013-03-25 | 94,000 | 94,900 | 93,400 | 93,400 | 1,064 | 58.38 |
2013-03-22 | 90,600 | 93,100 | 89,500 | 92,000 | 1,264 | 57.50 |
2013-03-21 | 85,800 | 91,600 | 85,800 | 91,000 | 2,065 | 56.88 |
2013-03-19 | 84,400 | 86,000 | 84,100 | 85,600 | 795 | 53.50 |
2013-03-18 | 84,800 | 84,900 | 84,300 | 84,300 | 425 | 52.69 |
2013-03-15 | 84,800 | 85,300 | 84,800 | 85,000 | 410 | 53.13 |
2013-03-14 | 85,000 | 85,200 | 84,300 | 85,200 | 347 | 53.25 |
2013-03-13 | 83,900 | 85,700 | 83,900 | 85,000 | 538 | 53.13 |
2013-03-12 | 85,300 | 85,400 | 83,900 | 83,900 | 592 | 52.44 |
2013-03-11 | 85,900 | 85,900 | 85,100 | 85,200 | 501 | 53.25 |
2013-03-08 | 84,800 | 86,000 | 84,800 | 85,000 | 943 | 53.13 |
2013-03-07 | 84,200 | 86,500 | 84,200 | 84,700 | 1,087 | 52.94 |
2013-03-06 | 82,300 | 83,400 | 82,300 | 83,400 | 675 | 52.13 |
2013-03-05 | 81,900 | 82,200 | 81,800 | 82,200 | 410 | 51.38 |
2013-03-04 | 81,800 | 82,100 | 81,500 | 81,500 | 917 | 50.94 |
2013-03-01 | 81,800 | 82,000 | 81,600 | 81,700 | 357 | 51.06 |
2013-02-28 | 82,400 | 82,400 | 81,500 | 82,400 | 607 | 51.50 |
2013-02-27 | 81,900 | 82,400 | 81,600 | 81,600 | 215 | 51 |
2013-02-26 | 81,400 | 82,400 | 81,400 | 81,900 | 602 | 51.19 |
2013-02-25 | 83,700 | 83,800 | 82,800 | 82,900 | 394 | 51.81 |
2013-02-22 | 82,900 | 83,700 | 82,100 | 83,300 | 606 | 52.06 |
2013-02-21 | 82,200 | 83,200 | 82,200 | 82,900 | 456 | 51.81 |
2013-02-20 | 81,700 | 82,900 | 81,700 | 82,200 | 502 | 51.38 |
2013-02-19 | 81,900 | 82,800 | 81,600 | 81,900 | 260 | 51.19 |
2013-02-18 | 79,500 | 81,900 | 79,500 | 81,900 | 377 | 51.19 |
2013-02-15 | 81,300 | 81,400 | 78,800 | 79,400 | 798 | 49.63 |
2013-02-14 | 81,500 | 81,900 | 81,100 | 81,300 | 551 | 50.81 |
2013-02-13 | 81,700 | 82,000 | 81,200 | 81,500 | 559 | 50.94 |
2013-02-12 | 83,200 | 83,900 | 81,400 | 81,400 | 742 | 50.88 |
2013-02-08 | 84,000 | 84,400 | 83,100 | 83,200 | 535 | 52 |
2013-02-07 | 85,200 | 85,500 | 83,200 | 84,100 | 571 | 52.56 |
2013-02-06 | 84,800 | 85,700 | 84,600 | 84,900 | 644 | 53.06 |
2013-02-05 | 83,000 | 84,800 | 83,000 | 83,400 | 988 | 52.13 |
2013-02-04 | 84,200 | 84,900 | 83,100 | 83,700 | 547 | 52.31 |
2013-02-01 | 80,700 | 84,200 | 80,400 | 83,900 | 657 | 52.44 |
2013-01-31 | 81,800 | 81,800 | 80,600 | 80,700 | 353 | 50.44 |
2013-01-30 | 80,900 | 81,800 | 80,200 | 81,700 | 540 | 51.06 |
2013-01-29 | 81,100 | 81,100 | 79,000 | 80,400 | 395 | 50.25 |
2013-01-28 | 80,500 | 81,200 | 80,000 | 80,000 | 663 | 50 |
2013-01-25 | 78,400 | 80,100 | 78,300 | 79,200 | 578 | 49.50 |
2013-01-24 | 77,500 | 77,700 | 77,100 | 77,700 | 261 | 48.56 |
2013-01-23 | 76,800 | 77,800 | 76,800 | 77,500 | 281 | 48.44 |
2013-01-22 | 77,400 | 77,800 | 77,200 | 77,400 | 193 | 48.38 |
2013-01-21 | 78,000 | 78,000 | 77,200 | 77,500 | 262 | 48.44 |
2013-01-18 | 77,400 | 78,300 | 76,700 | 78,000 | 292 | 48.75 |
2013-01-17 | 78,400 | 78,800 | 74,100 | 77,400 | 525 | 48.38 |
2013-01-16 | 78,000 | 78,600 | 77,800 | 78,100 | 284 | 48.81 |
2013-01-15 | 78,600 | 78,900 | 78,000 | 78,500 | 321 | 49.06 |
2013-01-11 | 79,900 | 79,900 | 78,500 | 78,600 | 352 | 49.13 |
2013-01-10 | 78,000 | 79,400 | 78,000 | 79,100 | 274 | 49.44 |
2013-01-09 | 77,900 | 79,600 | 76,800 | 78,700 | 635 | 49.19 |
2013-01-08 | 77,300 | 78,000 | 76,900 | 77,900 | 462 | 48.69 |
2013-01-07 | 77,000 | 77,500 | 76,200 | 76,700 | 612 | 47.94 |
2013-01-04 | 76,100 | 77,000 | 75,900 | 76,200 | 416 | 47.63 |
分割・併合履歴 : [2021-11-29]1株→4株 [2018-05-29]1株→4株 [2013-03-27]1株→100株 [2004-12-27]1株→3株 [2004-04-26]1株→4株 [2003-02-25]1株→2株